Cooper Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	407.69	414.37	406.10	411.31	102.79	882,800
2021-04-22	405.59	410.76	403.62	405.28	101.28	1,313,200
2021-04-21	402.19	405.45	399.23	404.02	100.96	1,281,600
2021-04-20	399.04	403.45	396.93	400.48	100.08	1,267,200
2021-04-19	398.50	401.48	397.20	399.33	99.792	1,149,600
2021-04-16	400.73	403.19	396.75	399.52	99.839	1,285,200
2021-04-15	391.90	400.65	391.39	400.00	99.959	1,383,200
2021-04-14	390.55	393.89	387.75	391.05	97.723	754,800
2021-04-13	387.11	392.00	385.64	390.89	97.683	708,800
2021-04-12	386.06	388.79	385.67	388.02	96.965	912,000
2021-04-09	382.88	386.05	380.11	386.05	96.473	1,109,200
2021-04-08	384.09	387.90	380.46	381.02	95.216	1,299,600
2021-04-07	386.44	388.96	381.07	382.69	95.633	1,418,800
2021-04-06	388.92	390.85	387.21	389.29	97.283	1,473,600
2021-04-05	388.73	389.32	386.19	387.74	96.895	965,600
2021-04-01	383.58	387.41	381.00	385.49	96.333	1,007,200
2021-03-31	386.09	390.14	381.02	384.09	95.983	1,097,200
2021-03-30	382.49	386.05	382.23	384.89	96.183	728,400
2021-03-29	381.28	386.45	379.50	384.62	96.116	932,400
2021-03-26	382.98	383.89	379.48	383.85	95.923	989,600
2021-03-25	378.63	383.05	375.68	382.42	95.566	830,800
2021-03-24	383.34	385.43	378.07	380.31	95.039	1,180,800
2021-03-23	387.26	389.84	382.13	383.34	95.796	1,213,600
2021-03-22	384.02	388.23	380.11	386.37	96.553	1,420,800
2021-03-19	377.68	386.29	377.68	384.02	95.966	1,904,400
2021-03-18	375.59	385.44	375.59	378.78	94.656	1,472,400
2021-03-17	379.14	381.54	374.49	375.72	93.892	1,233,200
2021-03-16	386.56	393.33	380.89	382.19	95.508	978,000
2021-03-15	376.30	387.54	376.30	387.03	96.718	1,237,200
2021-03-12	379.55	381.16	374.09	376.39	94.059	1,045,200
2021-03-11	383.50	390.99	378.80	379.62	94.866	930,000
2021-03-10	383.71	386.75	381.44	382.95	95.698	944,000
2021-03-09	386.00	391.69	382.12	382.38	95.556	1,259,600
2021-03-08	386.00	394.49	383.80	385.48	96.331	2,276,400
2021-03-05	393.86	401.92	376.55	388.17	97.003	2,798,400
2021-03-04	384.81	384.81	368.05	371.56	92.852	1,846,400
2021-03-03	386.13	387.52	380.22	381.11	95.239	1,023,200
2021-03-02	389.79	389.79	384.53	387.92	96.940	755,600
2021-03-01	387.76	396.05	386.50	390.85	97.673	1,246,000
2021-02-26	393.89	393.89	385.71	386.13	96.493	1,188,800
2021-02-25	392.91	394.86	387.71	392.13	97.992	1,277,200
2021-02-24	391.59	396.86	391.31	392.57	98.102	922,000
2021-02-23	391.67	394.41	388.75	391.44	97.820	1,228,400
2021-02-22	387.65	391.66	385.62	390.67	97.628	866,000
2021-02-19	389.86	393.43	383.04	388.51	97.088	1,348,000
2021-02-18	383.82	389.61	381.11	388.75	97.148	1,038,400
2021-02-17	384.53	387.33	380.25	384.65	96.123	614,800
2021-02-16	388.33	391.86	385.41	386.46	96.576	1,034,000
2021-02-12	382.11	386.50	380.65	385.40	96.311	568,400
2021-02-11	381.95	385.48	381.12	385.00	96.211	770,000
2021-02-10	382.23	385.49	377.96	378.99	94.709	792,800
2021-02-09	383.89	385.30	379.08	380.73	95.144	904,000
2021-02-08	386.16	388.57	383.55	384.92	96.191	561,600
2021-02-05	386.90	391.96	384.58	386.97	96.703	1,174,000
2021-02-04	378.43	386.19	376.68	384.11	95.988	1,218,400
2021-02-03	376.23	377.76	373.22	375.44	93.822	643,200
2021-02-02	366.17	379.73	366.17	375.12	93.742	1,420,400
2021-02-01	367.45	368.14	360.88	365.11	91.240	842,800
2021-01-29	363.09	368.09	361.33	364.04	90.973	1,032,000
2021-01-28	362.24	369.21	360.42	364.70	91.138	944,400

← NewerPage 24 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-20	4:1
2002-11-25	2:1
1995-09-22	1:3

Dividends

Ex-date	Amount
2023-07-26	0.0300 USD
2023-01-20	0.0300 USD
2022-07-26	0.0300 USD
2022-01-20	0.0300 USD
2021-07-26	0.0300 USD
2021-01-21	0.0300 USD
2020-07-22	0.0300 USD
2020-01-22	0.0300 USD
2019-07-22	0.0300 USD
2019-01-18	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.